Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2022 | USD | 0.44 | 0.49 | 0.44 | 0.46 | 0.46 | -0.02 (-4.17%) | 84,000 |
21 Jun 2022 | USD | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -0.03 (-5.88%) | 71,500 |
17 Jun 2022 | USD | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | +0.04 (+8.51%) | 78,900 |
16 Jun 2022 | USD | 0.44 | 0.49 | 0.44 | 0.47 | 0.47 | +0.01 (+2.17%) | 113,700 |
15 Jun 2022 | USD | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 36,000 |
14 Jun 2022 | USD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 81,500 |
13 Jun 2022 | USD | 0.5 | 0.5 | 0.46 | 0.46 | 0.46 | -0.04 (-8%) | 168,600 |
10 Jun 2022 | USD | 0.46 | 0.5 | 0.45 | 0.5 | 0.5 | +0.03 (+6.38%) | 64,000 |
9 Jun 2022 | USD | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | -0.01 (-2.08%) | 39,100 |
8 Jun 2022 | USD | 0.46 | 0.48 | 0.44 | 0.48 | 0.48 | +0.02 (+4.35%) | 420,400 |
7 Jun 2022 | USD | 0.47 | 0.47 | 0.43 | 0.46 | 0.46 | 0.0 (0.0%) | 412,600 |
6 Jun 2022 | USD | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -0.02 (-4.17%) | 67,000 |
3 Jun 2022 | USD | 0.48 | 0.51 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 65,100 |
2 Jun 2022 | USD | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 92,800 |
1 Jun 2022 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 254,900 |
31 May 2022 | USD | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 87,300 |
27 May 2022 | USD | 0.51 | 0.51 | 0.46 | 0.47 | 0.47 | -0.03 (-6%) | 144,900 |
26 May 2022 | USD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.06 (+13.64%) | 236,200 |
25 May 2022 | USD | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | +0.02 (+4.76%) | 239,900 |
24 May 2022 | USD | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -0.04 (-8.70%) | 537,100 |
23 May 2022 | USD | 0.45 | 0.47 | 0.44 | 0.46 | 0.46 | +0.03 (+6.98%) | 337,300 |
20 May 2022 | USD | 0.42 | 0.46 | 0.39 | 0.43 | 0.43 | -0.01 (-2.27%) | 129,400 |
19 May 2022 | USD | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 164,900 |
18 May 2022 | USD | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 105,100 |
17 May 2022 | USD | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 110,400 |
16 May 2022 | USD | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | +0.01 (+2.22%) | 70,400 |
13 May 2022 | USD | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | +0.03 (+7.14%) | 180,100 |
12 May 2022 | USD | 0.45 | 0.48 | 0.41 | 0.42 | 0.42 | -0.05 (-10.64%) | 266,800 |
11 May 2022 | USD | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 231,200 |
10 May 2022 | USD | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -0.01 (-2.08%) | 239,800 |